Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.152,69 +349,04 (+0,56%)
Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:39PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 31,05 | 31,18 | 31,04 | 31,16 | 31,16 | 2900 |
| 13 jun 2024 | 30,94 | 30,94 | 30,67 | 30,73 | 30,73 | 8600 |
| 12 jun 2024 | 31,04 | 31,20 | 30,96 | 30,96 | 30,96 | 4100 |
| 11 jun 2024 | 30,88 | 30,90 | 30,77 | 30,89 | 30,89 | 3600 |
| 10 jun 2024 | 30,79 | 30,89 | 30,73 | 30,83 | 30,83 | 8900 |
| 07 jun 2024 | 31,26 | 31,26 | 30,56 | 30,56 | 30,56 | 6900 |
| 06 jun 2024 | 31,51 | 31,72 | 31,51 | 31,65 | 31,65 | 2300 |
| 05 jun 2024 | 31,29 | 31,48 | 31,29 | 31,41 | 31,41 | 3600 |
| 04 jun 2024 | 31,33 | 31,33 | 30,95 | 31,05 | 31,05 | 7200 |
| 03 jun 2024 | 31,19 | 31,35 | 31,13 | 31,31 | 31,31 | 2400 |
| 31 may 2024 | 31,28 | 31,28 | 31,06 | 31,06 | 31,06 | 1300 |
| 30 may 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | 100 |
| 29 may 2024 | 31,52 | 31,52 | 31,18 | 31,18 | 31,18 | 2400 |
| 28 may 2024 | 31,42 | 31,47 | 31,42 | 31,47 | 31,47 | 5900 |
| 24 may 2024 | 31,15 | 31,19 | 31,14 | 31,14 | 31,14 | 700 |
| 23 may 2024 | 31,16 | 31,16 | 31,10 | 31,11 | 31,11 | 1600 |
| 22 may 2024 | 32,24 | 32,24 | 31,75 | 31,75 | 31,75 | 500 |
| 21 may 2024 | 32,39 | 32,43 | 32,30 | 32,34 | 32,34 | 1100 |
| 20 may 2024 | 32,25 | 32,50 | 32,25 | 32,39 | 32,39 | 3200 |
| 17 may 2024 | 32,09 | 32,24 | 32,09 | 32,24 | 32,24 | 600 |
| 16 may 2024 | 31,74 | 31,76 | 31,74 | 31,76 | 31,76 | 300 |
| 15 may 2024 | 31,60 | 31,87 | 31,60 | 31,87 | 31,87 | 1700 |
| 14 may 2024 | 31,37 | 31,47 | 31,37 | 31,47 | 31,47 | 2800 |
| 13 may 2024 | 31,36 | 31,36 | 31,21 | 31,21 | 31,21 | 4400 |
| 10 may 2024 | 31,61 | 31,61 | 31,56 | 31,56 | 31,56 | 300 |
| 09 may 2024 | 30,99 | 31,30 | 30,99 | 31,30 | 31,30 | 400 |
| 08 may 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | 200 |
| 07 may 2024 | 30,86 | 30,91 | 30,85 | 30,91 | 30,91 | 600 |
| 06 may 2024 | 31,26 | 31,26 | 31,03 | 31,04 | 31,04 | 3500 |
| 03 may 2024 | 30,66 | 30,74 | 30,59 | 30,71 | 30,71 | 1300 |
| 02 may 2024 | 30,63 | 30,76 | 30,59 | 30,76 | 30,76 | 2600 |
| 01 may 2024 | 30,68 | 30,87 | 30,68 | 30,87 | 30,87 | 200 |
| 30 abr 2024 | 30,83 | 30,83 | 30,60 | 30,60 | 30,60 | 700 |
| 29 abr 2024 | 31,13 | 31,32 | 31,13 | 31,18 | 31,18 | 1300 |
| 26 abr 2024 | 31,12 | 31,29 | 31,12 | 31,25 | 31,25 | 7400 |
| 25 abr 2024 | 31,15 | 31,15 | 31,15 | 31,15 | 31,15 | 200 |
| 24 abr 2024 | 31,02 | 31,05 | 30,97 | 30,97 | 30,97 | 900 |
| 23 abr 2024 | 30,92 | 31,03 | 30,92 | 31,03 | 31,03 | 400 |
| 22 abr 2024 | 31,20 | 31,20 | 31,11 | 31,11 | 31,11 | 21.300 |
| 19 abr 2024 | 32,03 | 32,05 | 31,88 | 31,88 | 31,88 | 2500 |
| 18 abr 2024 | 31,79 | 31,82 | 31,78 | 31,78 | 31,78 | 3500 |
| 17 abr 2024 | 31,96 | 31,96 | 31,58 | 31,69 | 31,69 | 2200 |
| 16 abr 2024 | 31,79 | 31,97 | 31,61 | 31,92 | 31,92 | 8000 |
| 15 abr 2024 | 31,45 | 31,87 | 31,05 | 31,87 | 31,87 | 3200 |
| 12 abr 2024 | 32,40 | 32,40 | 31,30 | 31,30 | 31,30 | 1900 |
| 11 abr 2024 | 31,30 | 31,69 | 31,30 | 31,69 | 31,69 | 500 |
| 10 abr 2024 | 31,10 | 31,23 | 31,10 | 31,12 | 31,12 | 1200 |
| 09 abr 2024 | 31,48 | 31,48 | 31,30 | 31,39 | 31,39 | 58.300 |
| 08 abr 2024 | 31,37 | 31,37 | 31,00 | 31,22 | 31,22 | 1900 |
| 05 abr 2024 | 30,63 | 31,14 | 30,63 | 31,03 | 31,03 | 1600 |
| 04 abr 2024 | 30,54 | 30,72 | 30,51 | 30,51 | 30,51 | 2400 |
| 03 abr 2024 | 30,43 | 30,70 | 30,43 | 30,68 | 30,68 | 46.800 |
| 02 abr 2024 | 30,28 | 30,42 | 30,17 | 30,42 | 30,42 | 400 |
| 01 abr 2024 | 30,14 | 30,14 | 29,84 | 29,96 | 29,96 | 5300 |
| 28 mar 2024 | 29,54 | 29,67 | 29,54 | 29,67 | 29,67 | 800 |
| 27 mar 2024 | 29,22 | 29,29 | 29,22 | 29,29 | 29,29 | 400 |
| 26 mar 2024 | 29,06 | 29,09 | 29,06 | 29,09 | 29,09 | 800 |
| 25 mar 2024 | 28,99 | 29,10 | 28,99 | 29,00 | 29,00 | 2300 |
| 22 mar 2024 | 29,06 | 29,06 | 28,83 | 28,90 | 28,90 | 54.900 |
| 21 mar 2024 | 29,05 | 29,15 | 29,05 | 29,12 | 29,12 | 900 |
| 20 mar 2024 | 28,87 | 29,15 | 28,87 | 29,15 | 29,15 | 1000 |
| 19 mar 2024 | 28,69 | 28,81 | 28,69 | 28,81 | 28,81 | 500 |
| 18 mar 2024 | 28,72 | 28,84 | 28,72 | 28,83 | 28,83 | 7900 |
| 15 mar 2024 | 28,87 | 28,87 | 28,78 | 28,81 | 28,81 | 4800 |
| 14 mar 2024 | 28,78 | 28,89 | 28,78 | 28,89 | 28,89 | 600 |
| 13 mar 2024 | 29,04 | 29,08 | 28,97 | 29,01 | 29,01 | 4800 |
| 12 mar 2024 | 28,76 | 28,81 | 28,76 | 28,81 | 28,81 | 700 |
| 11 mar 2024 | 29,16 | 29,16 | 29,06 | 29,14 | 29,14 | 1000 |
| 08 mar 2024 | 29,27 | 29,27 | 29,05 | 29,09 | 29,09 | 1200 |
| 07 mar 2024 | 28,79 | 28,85 | 28,75 | 28,83 | 28,83 | 7000 |
| 06 mar 2024 | 28,63 | 28,66 | 28,58 | 28,66 | 28,66 | 900 |
| 05 mar 2024 | 28,45 | 28,46 | 28,41 | 28,43 | 28,43 | 1200 |
| 04 mar 2024 | 28,00 | 28,28 | 28,00 | 28,28 | 28,28 | 3300 |
| 01 mar 2024 | 27,83 | 27,83 | 27,83 | 27,83 | 27,83 | 100 |
| 29 feb 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | 100 |
| 28 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 300 |
| 27 feb 2024 | 27,10 | 27,11 | 27,10 | 27,11 | 27,11 | 500 |
| 26 feb 2024 | 27,06 | 27,15 | 27,06 | 27,15 | 27,15 | 1200 |
| 23 feb 2024 | 27,05 | 27,24 | 27,04 | 27,19 | 27,19 | 700 |
| 22 feb 2024 | 27,07 | 27,07 | 26,96 | 27,02 | 27,02 | 9200 |
| 21 feb 2024 | 27,07 | 27,07 | 27,05 | 27,05 | 27,05 | 2100 |
| 20 feb 2024 | 27,11 | 27,11 | 27,00 | 27,07 | 27,07 | 800 |
| 16 feb 2024 | 26,66 | 26,90 | 26,66 | 26,89 | 26,89 | 3200 |
| 15 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | 100 |
| 14 feb 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | 100 |
| 13 feb 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 200 |
| 12 feb 2024 | 26,92 | 26,99 | 26,92 | 26,99 | 26,99 | 1200 |
| 09 feb 2024 | 27,07 | 27,07 | 27,05 | 27,05 | 27,05 | 900 |
| 08 feb 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | 100 |
| 07 feb 2024 | 27,20 | 27,27 | 27,18 | 27,18 | 27,18 | 2500 |
| 06 feb 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | 500 |
| 05 feb 2024 | 26,98 | 27,06 | 26,98 | 27,06 | 27,06 | 300 |
| 02 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | 300 |
| 01 feb 2024 | 27,44 | 27,47 | 27,43 | 27,45 | 27,45 | 700 |
| 31 ene 2024 | 27,35 | 27,36 | 27,16 | 27,17 | 27,17 | 800 |
| 30 ene 2024 | 27,38 | 27,38 | 27,12 | 27,19 | 27,19 | 5400 |
| 29 ene 2024 | 27,10 | 27,15 | 27,07 | 27,15 | 27,15 | 1200 |
| 26 ene 2024 | 26,94 | 26,97 | 26,94 | 26,97 | 26,97 | 400 |
| 25 ene 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | 100 |
| 24 ene 2024 | 26,90 | 26,92 | 26,90 | 26,92 | 26,92 | 2500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.